Petrovietnam Drilling Mud JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	13,000.01	13,100.01	12,500.01	12,900.01	9,773.26	1,383,173
2022-12-08	13,000.01	13,600.01	12,700.01	13,000.01	9,849.02	2,451,984
2022-12-07	11,700.01	13,600.01	11,700.01	12,900.01	9,773.26	1,657,490
2022-12-06	13,900.01	14,400.01	13,200.01	13,200.01	9,826.29	5,002,349
2022-12-05	13,500.01	14,500.01	13,500.01	13,900.01	10,347.38	2,774,985
2022-12-02	12,000.01	13,200.01	11,900.01	13,200.01	9,826.29	2,607,801
2022-12-01	13,500.01	13,800.01	12,000.01	12,000.01	8,932.99	4,139,600
2022-11-30	12,500.01	13,200.01	12,500.01	13,100.01	9,751.85	2,358,686
2022-11-29	11,600.01	12,500.01	11,000.01	12,500.01	9,305.20	4,004,085
2022-11-28	10,600.01	11,500.01	10,600.01	11,400.01	8,486.34	2,485,015
2022-11-25	10,100.01	10,600.01	10,000.01	10,600.01	7,890.81	1,287,409
2022-11-24	10,300.01	10,400.01	9,400.01	9,800.01	7,295.27	1,740,252
2022-11-23	11,200.01	11,400.01	10,300.01	10,300.01	7,667.48	1,429,148
2022-11-22	9,100.01	10,800.01	9,100.01	10,800.01	8,039.69	3,339,631
2022-11-21	9,700.01	10,300.01	9,400.01	9,900.01	7,369.72	1,497,234
2022-11-18	9,000.01	10,100.01	9,000.01	9,500.01	7,071.95	2,878,964
2022-11-17	10,000.01	10,500.01	9,800.01	10,000.01	7,444.16	1,056,717
2022-11-16	8,100.01	9,900.01	8,100.01	9,900.01	7,369.72	3,705,371
2022-11-15	9,400.01	9,400.01	9,000.01	9,000.01	6,699.74	227,229
2022-11-14	11,000.01	11,000.01	9,900.01	9,900.01	7,369.72	1,107,874
2022-11-11	12,500.01	12,700.01	11,000.01	11,000.01	8,188.57	1,915,522
2022-11-10	13,400.01	13,400.01	12,200.01	12,200.01	9,081.87	1,843,868
2022-11-09	13,000.01	13,800.01	13,000.01	13,500.01	10,049.61	862,302
2022-11-08	13,200.01	13,800.01	13,000.01	13,500.01	10,049.61	899,046
2022-11-07	12,800.01	14,600.01	12,800.01	13,200.01	9,826.29	1,345,034
2022-11-04	14,800.01	14,800.01	13,800.01	14,200.01	10,570.70	1,750,545
2022-11-03	15,300.01	15,400.01	14,700.01	14,900.01	11,091.80	853,761
2022-11-02	14,200.01	15,500.01	14,200.01	15,300.01	11,389.56	2,104,872
2022-11-01	14,900.01	14,900.01	14,100.01	14,200.01	10,570.70	1,397,254
2022-10-31	15,500.01	15,600.01	14,100.01	14,400.01	10,719.59	1,469,956
2022-10-28	15,800.01	16,300.01	15,200.01	15,300.01	11,389.56	1,142,994
2022-10-27	15,100.01	15,900.01	14,900.01	15,700.01	11,687.33	1,511,600
2022-10-26	14,800.01	15,800.01	14,800.01	14,900.01	11,091.80	910,960
2022-10-25	13,500.01	16,000.01	13,500.01	15,400.01	11,464.00	1,968,719
2022-10-24	17,100.01	17,200.01	15,000.01	15,000.01	11,166.24	2,720,230
2022-10-21	18,300.01	18,900.01	16,500.01	16,600.01	12,357.30	3,677,648
2022-10-20	18,400.01	18,800.01	18,200.01	18,300.01	13,622.81	980,539
2022-10-19	18,400.01	19,100.02	18,300.01	18,400.01	13,697.25	1,644,317
2022-10-18	19,000.02	19,500.02	18,300.01	18,700.01	13,920.58	1,999,176
2022-10-17	17,900.01	19,000.02	17,500.01	19,000.02	14,143.90	2,636,008
2022-10-14	18,000.01	18,500.01	17,600.01	18,100.01	13,473.93	2,371,201
2022-10-13	17,800.01	17,800.01	17,200.01	17,700.01	13,176.16	981,370
2022-10-12	16,900.01	18,000.01	16,800.01	17,800.01	13,250.60	1,437,396
2022-10-11	18,900.01	18,900.01	16,900.01	16,900.01	12,580.63	3,625,727
2022-10-10	17,700.01	18,900.01	17,600.01	18,700.01	13,920.58	1,877,401
2022-10-07	16,800.01	17,900.01	16,500.01	17,400.01	12,952.83	3,997,572
2022-10-06	17,500.01	18,000.01	16,700.01	16,700.01	12,431.74	2,551,381
2022-10-05	16,500.01	17,700.01	16,500.01	17,200.01	12,803.95	1,838,187
2022-10-04	16,600.01	16,900.01	16,000.01	16,200.01	12,059.54	2,647,588
2022-10-03	18,000.01	18,100.01	16,200.01	16,200.01	12,059.54	1,599,784
2022-09-30	17,600.01	18,200.01	16,100.01	18,000.01	13,399.48	2,623,065
2022-09-29	19,300.02	19,700.02	17,500.01	17,500.01	13,027.28	1,348,068
2022-09-28	19,500.02	19,700.02	18,600.01	18,900.01	14,069.46	1,882,329
2022-09-27	19,300.02	20,000.02	18,000.01	19,000.02	14,143.90	2,112,991
2022-09-26	20,500.02	20,500.02	18,900.01	19,100.02	14,218.34	3,113,610
2022-09-23	20,500.02	21,700.02	20,500.02	20,800.02	15,483.85	2,647,690
2022-09-22	20,300.02	20,800.02	20,100.02	20,500.02	15,260.52	1,273,765
2022-09-21	20,200.02	21,000.02	19,900.02	20,600.02	15,334.97	1,534,821
2022-09-20	19,300.02	20,400.02	19,000.02	20,400.02	15,186.08	2,300,510
2022-09-19	21,800.02	21,800.02	19,100.02	19,300.02	14,367.22	2,976,104

← NewerPage 17 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-01	60.0000 VND
2023-11-14	180.0000 VND
2022-12-07	230.0002 VND
2021-12-06	450.0004 VND
2020-11-24	450.0004 VND
2019-10-03	450.0004 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.